Skip to main content

Edible Garden AG Incorporated - Common Stock (NQ: EDBL )

0.9300 -0.0700 (-7.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 43.60 46.00 43.00 46.00 3,263 +1.60(+3.60%)
Mar 30, 2023 43.80 44.60 42.60 44.40 6,127 +0.40(+0.91%)
Mar 29, 2023 44.60 47.80 39.20 44.00 12,360 -1.20(-2.65%)
Mar 28, 2023 45.60 47.60 43.40 45.20 11,600 -1.20(-2.59%)
Mar 27, 2023 44.40 48.40 43.00 46.40 8,630 +2.20(+4.98%)
Mar 24, 2023 46.00 47.20 42.60 44.20 15,449 -2.00(-4.33%)
Mar 23, 2023 55.00 55.20 45.20 46.20 26,000 -9.60(-17.20%)
Mar 22, 2023 59.60 62.60 51.20 55.80 66,068 -26.00(-31.78%)
Mar 21, 2023 82.40 85.20 72.40 81.80 64,480 +8.00(+10.84%)
Mar 20, 2023 65.00 75.00 65.00 73.80 37,712 +9.20(+14.24%)
Mar 17, 2023 67.00 70.80 64.60 64.60 13,875 -2.60(-3.87%)
Mar 16, 2023 65.80 71.00 65.60 67.20 11,927 -0.40(-0.59%)
Mar 15, 2023 62.20 68.80 62.02 67.60 9,094 +2.40(+3.68%)
Mar 14, 2023 66.20 68.60 62.40 65.20 10,361 -0.20(-0.31%)
Mar 13, 2023 63.20 66.00 60.40 65.40 6,379 +1.20(+1.87%)
Mar 10, 2023 60.00 69.20 59.00 64.20 30,567 +2.60(+4.22%)
Mar 09, 2023 61.40 64.00 58.40 61.60 34,938 -8.40(-12.00%)
Mar 08, 2023 64.20 94.80 64.20 70.00 1,180,400 +9.60(+15.89%)
Mar 07, 2023 57.80 61.60 56.00 60.40 7,120 +4.20(+7.47%)
Mar 06, 2023 57.00 58.40 55.00 56.20 6,271 +2.40(+4.46%)
Mar 03, 2023 54.00 55.40 52.00 53.80 3,562 -0.20(-0.37%)
Mar 02, 2023 54.80 57.00 52.60 54.00 13,546 -1.00(-1.82%)
Mar 01, 2023 66.00 69.60 52.80 55.00 20,866 -12.80(-18.88%)
Feb 28, 2023 63.80 68.52 62.80 67.80 6,024 +3.80(+5.94%)
Feb 27, 2023 64.00 66.00 62.40 64.00 2,846 +0.60(+0.95%)
Feb 24, 2023 69.20 75.60 61.40 63.40 19,200 -6.80(-9.69%)
Feb 23, 2023 59.60 73.00 58.40 70.20 21,444 +11.20(+18.98%)
Feb 22, 2023 65.40 65.81 57.99 59.00 10,480 -6.20(-9.51%)
Feb 21, 2023 72.00 72.60 63.00 65.20 9,287 -8.20(-11.17%)
Feb 17, 2023 76.80 78.00 71.80 73.40 5,858 -5.60(-7.09%)
Feb 16, 2023 79.00 80.60 75.00 79.00 9,157 -2.20(-2.71%)
Feb 15, 2023 76.00 82.80 76.00 81.20 10,167 +4.40(+5.73%)
Feb 14, 2023 82.00 83.00 75.40 76.80 18,518 -5.60(-6.80%)
Feb 13, 2023 83.00 87.20 82.00 82.40 31,138 -7.00(-7.83%)
Feb 10, 2023 96.40 102.80 84.00 89.40 174,622 +4.80(+5.67%)
Feb 09, 2023 87.60 97.40 82.00 84.60 67,663 -1.00(-1.17%)
Feb 08, 2023 93.00 94.50 85.00 85.60 34,752 -10.40(-10.83%)
Feb 07, 2023 100.00 100.00 90.80 96.00 25,174 +0.40(+0.42%)
Feb 06, 2023 101.00 101.00 93.40 95.60 32,240 +0.60(+0.63%)
Feb 03, 2023 94.00 99.60 90.40 95.00 124,648 -72.00(-43.11%)
Feb 02, 2023 212.00 212.00 162.73 167.00 17,224 -67.00(-28.63%)
Feb 01, 2023 263.00 311.00 200.20 234.00 39,181 +18.00(+8.33%)
Jan 31, 2023 163.00 299.60 160.00 216.00 47,853 +55.20(+34.33%)
Jan 30, 2023 154.60 188.80 144.00 160.80 10,542 +1.00(+0.63%)
Jan 27, 2023 192.00 201.60 152.20 159.80 6,686 -24.20(-13.15%)
Jan 26, 2023 208.00 339.60 171.60 184.00 73,524 -26.00(-12.38%)
Jan 25, 2023 222.00 233.64 180.06 210.00 2,673 -9.00(-4.11%)
Jan 24, 2023 247.62 258.00 198.18 219.00 1,893 +5.94(+2.79%)
Jan 23, 2023 222.06 298.80 203.94 213.06 5,927 +3.36(+1.60%)
Jan 20, 2023 180.00 222.06 167.40 209.70 1,238 +23.70(+12.74%)
Jan 19, 2023 156.00 207.00 155.22 186.00 3,313 +34.86(+23.06%)
Jan 18, 2023 163.80 163.80 147.90 151.14 269 -1.44(-0.94%)
Jan 17, 2023 158.10 159.00 147.30 152.58 393 -2.28(-1.47%)
Jan 13, 2023 160.80 168.00 150.00 154.86 346 +0.84(+0.55%)
Jan 12, 2023 162.00 162.00 148.44 154.02 505 +5.58(+3.76%)
Jan 11, 2023 150.00 159.24 144.00 148.44 781 -1.62(-1.08%)
Jan 10, 2023 138.00 155.52 136.80 150.06 658 +9.00(+6.38%)
Jan 09, 2023 135.72 146.64 132.00 141.06 259 +1.68(+1.21%)
Jan 06, 2023 133.80 144.00 124.74 139.38 676 +0.00(+0.00%)
Jan 05, 2023 168.00 165.84 135.00 139.38 3,715 -8.16(-5.53%)
Jan 04, 2023 138.00 198.00 126.00 147.54 5,952 +3.48(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.